Market [unlinked] / USD
Identifier on Bitfinex: tBCHN:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-04 |
114.7109 USD |
10.0403 |
114.8500 USD |
114.4400 USD |
115.2800 USD |
115.2800 USD |
| 2023-06-03 |
114.9994 USD |
307.7260 |
114.7000 USD |
114.3700 USD |
115.3900 USD |
114.7200 USD |
| 2023-06-02 |
114.9800 USD |
357.8100 |
113.5200 USD |
113.2800 USD |
115.2100 USD |
115.0100 USD |
| 2023-06-01 |
112.7805 USD |
43.9278 |
113.2200 USD |
111.8500 USD |
113.6100 USD |
113.2400 USD |
| 2023-05-31 |
113.0233 USD |
467.6008 |
114.1700 USD |
112.3200 USD |
114.3000 USD |
112.7100 USD |
| 2023-05-30 |
114.9150 USD |
253.8975 |
115.1000 USD |
114.2000 USD |
115.8800 USD |
114.8800 USD |
| 2023-05-29 |
115.2950 USD |
130.6755 |
116.5200 USD |
115.0100 USD |
117.3300 USD |
115.2700 USD |
| 2023-05-28 |
114.9391 USD |
66.7945 |
113.9500 USD |
113.9500 USD |
116.8400 USD |
116.8400 USD |
| 2023-05-27 |
113.1353 USD |
69.4859 |
113.1100 USD |
112.3300 USD |
113.7900 USD |
113.7900 USD |
| 2023-05-26 |
112.9718 USD |
68.1300 |
111.7900 USD |
111.7900 USD |
113.8100 USD |
113.8100 USD |
| 2023-05-25 |
111.0547 USD |
55.8432 |
112.0300 USD |
109.7600 USD |
112.4100 USD |
112.0700 USD |
| 2023-05-24 |
112.5984 USD |
82.1394 |
115.5600 USD |
111.0000 USD |
115.7300 USD |
112.2100 USD |
| 2023-05-23 |
115.8962 USD |
63.5055 |
115.1500 USD |
114.9800 USD |
117.3100 USD |
115.7500 USD |
| 2023-05-22 |
114.6664 USD |
206.0532 |
114.9500 USD |
113.1900 USD |
115.2700 USD |
114.9200 USD |
| 2023-05-21 |
114.7600 USD |
46.8000 |
116.6100 USD |
114.0600 USD |
117.0000 USD |
114.8500 USD |
| 2023-05-20 |
116.1878 USD |
32.8075 |
115.7400 USD |
114.7300 USD |
117.0700 USD |
116.3000 USD |
| 2023-05-19 |
115.8289 USD |
98.5918 |
115.4500 USD |
114.7800 USD |
116.5700 USD |
115.3000 USD |
| 2023-05-18 |
115.8100 USD |
103.9187 |
118.1500 USD |
113.1700 USD |
118.1500 USD |
115.6400 USD |
| 2023-05-17 |
118.5197 USD |
3,493.5452 |
116.7000 USD |
115.8700 USD |
123.1600 USD |
117.9300 USD |
| 2023-05-16 |
115.5666 USD |
90.2399 |
116.3600 USD |
114.2000 USD |
117.4600 USD |
117.0200 USD |
| 2023-05-15 |
116.1700 USD |
228.7969 |
115.4800 USD |
114.9500 USD |
120.3700 USD |
116.2600 USD |
| 2023-05-14 |
114.5519 USD |
125.8547 |
113.3800 USD |
113.2700 USD |
115.9000 USD |
114.8200 USD |
| 2023-05-13 |
113.3755 USD |
92.9625 |
114.6400 USD |
112.8000 USD |
114.8500 USD |
113.2500 USD |
| 2023-05-12 |
113.9617 USD |
318.9855 |
113.4000 USD |
112.9600 USD |
115.5900 USD |
115.0100 USD |
| 2023-05-11 |
113.0586 USD |
820.5786 |
115.0600 USD |
111.0000 USD |
115.2000 USD |
113.0900 USD |
| 2023-05-10 |
118.5123 USD |
832.0481 |
122.4300 USD |
112.1100 USD |
123.3700 USD |
115.6800 USD |
| 2023-05-09 |
120.7410 USD |
2,421.2562 |
111.2000 USD |
110.6200 USD |
124.8600 USD |
121.4300 USD |
| 2023-05-08 |
112.2305 USD |
583.4355 |
116.1800 USD |
107.4800 USD |
116.9600 USD |
111.4900 USD |
| 2023-05-07 |
117.1294 USD |
89.4579 |
117.0500 USD |
116.6700 USD |
117.7300 USD |
117.0800 USD |
| 2023-05-06 |
117.8101 USD |
607.9135 |
120.1200 USD |
115.7900 USD |
120.6200 USD |
117.1000 USD |
| 2023-05-05 |
118.8815 USD |
442.5327 |
117.3500 USD |
117.3500 USD |
120.9900 USD |
119.9500 USD |
| 2023-05-04 |
117.8516 USD |
238.0550 |
120.0100 USD |
116.7300 USD |
120.0100 USD |
117.3500 USD |
| 2023-05-03 |
119.7950 USD |
1,931.9339 |
119.0000 USD |
116.2100 USD |
120.4900 USD |
119.8000 USD |
| 2023-05-02 |
118.5592 USD |
658.1473 |
117.1100 USD |
116.6300 USD |
119.6600 USD |
119.3600 USD |
| 2023-05-01 |
116.3480 USD |
486.6433 |
117.7600 USD |
115.3800 USD |
118.4600 USD |
115.7600 USD |
| 2023-04-30 |
119.3572 USD |
306.5034 |
119.3500 USD |
118.0100 USD |
120.9000 USD |
118.5500 USD |
| 2023-04-29 |
119.1843 USD |
122.4105 |
118.2000 USD |
117.8000 USD |
120.1600 USD |
119.6100 USD |
| 2023-04-28 |
117.7794 USD |
1,004.2842 |
117.1400 USD |
115.7600 USD |
120.2000 USD |
118.0500 USD |
| 2023-04-27 |
117.8323 USD |
1,370.8207 |
117.4700 USD |
116.5300 USD |
120.2100 USD |
117.2600 USD |
| 2023-04-26 |
118.3133 USD |
1,338.2244 |
119.9800 USD |
112.0000 USD |
123.2400 USD |
117.0300 USD |
| 2023-04-25 |
120.3200 USD |
643.2216 |
119.6800 USD |
116.8300 USD |
120.3800 USD |
120.3800 USD |
| 2023-04-24 |
120.2347 USD |
517.2854 |
119.9700 USD |
119.0200 USD |
121.6100 USD |
119.3600 USD |
| 2023-04-23 |
120.5789 USD |
462.9805 |
121.9000 USD |
118.2400 USD |
122.8000 USD |
119.9500 USD |
| 2023-04-22 |
122.1370 USD |
252.3212 |
119.9100 USD |
119.5000 USD |
122.7700 USD |
122.2700 USD |
| 2023-04-21 |
119.5400 USD |
4,033.0978 |
123.4600 USD |
118.4800 USD |
126.6300 USD |
119.5900 USD |
| 2023-04-20 |
122.6957 USD |
2,682.4093 |
124.8300 USD |
120.6400 USD |
126.6400 USD |
122.3000 USD |
| 2023-04-19 |
126.9264 USD |
2,142.2563 |
133.3900 USD |
122.9000 USD |
133.7900 USD |
125.6100 USD |
| 2023-04-18 |
132.7000 USD |
291.9189 |
131.5400 USD |
130.4100 USD |
134.2200 USD |
132.7400 USD |
| 2023-04-17 |
132.1746 USD |
458.3308 |
134.2500 USD |
130.3700 USD |
134.2500 USD |
131.6100 USD |
| 2023-04-16 |
134.3023 USD |
465.1298 |
132.6700 USD |
131.1800 USD |
135.9000 USD |
134.9100 USD |